AMZN
$1,038.95
Amazon.Com
$13.28
1.29%

Option Analysis for Amazon.Com

-
Options
4.6%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, July 28, 2017
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-3.7%
$250.45
3.0
4.0
$750.00
16.0
1.0
$0.10
27.8%
-0.1%
$278.06
2.0
2.0
$760.00
1.0
1.0
$1.21
27.0%
-0.1%
$238.30
9.0
9.0
$800.00
45.0
8.0
$0.03
23.0%
-7.3%
$153.59
3.0
3.0
$810.00
17.0
10.0
$0.04
22.0%
-0.7%
$201.83
6.0
6.0
$830.00
194.0
1.0
$0.05
20.1%
-0.6%
$192.80
1.0
4.0
$840.00
61.0
1.0
$0.19
19.2%
-0.4%
$184.34
3.0
7.0
$850.00
306.0
12.0
$0.02
18.2%
-3.4%
$144.00
1.0
3.0
$860.00
127.0
5.0
$0.25
17.2%
-3.0%
$138.00
2.0
3.0
$870.00
95.0
3.0
$0.06
16.3%
-6.0%
$96.80
2.0
6.0
$880.00
214.0
73.0
$0.08
15.3%
-4.0%
$107.86
6.0
3.0
$890.00
195.0
1.0
$0.07
14.3%
-3.6%
$104.00
1.0
1.0
$897.50
37.0
4.0
$0.25
13.6%
0.3%
$142.43
8.0
267.0
$900.00
459.0
261.0
$0.11
13.4%
-0.7%
$122.15
1.0
108.0
$910.00
215.0
57.0
$0.15
12.4%
-1.4%
$109.23
7.0
5.0
$915.00
45.0
64.0
$0.15
11.9%
0.0%
$118.55
12.0
80.0
$920.00
659.0
262.0
$0.21
11.5%
-1.4%
$99.44
2.0
2.0
$925.00
191.0
152.0
$0.25
11.0%
0.1%
$109.80
19.0
96.0
$930.00
552.0
369.0
$0.29
10.5%
-1.4%
$89.26
7.0
12.0
$935.00
172.0
98.0
$0.41
10.0%
-1.1%
$90.45
3.0
3.0
$937.50
123.0
57.0
$0.46
9.8%
0.4%
$102.94
10.0
127.0
$940.00
560.0
326.0
$0.46
9.6%
-0.5%
$91.50
1.0
3.0
$942.50
146.0
34.0
$0.51
9.3%
0.1%
$95.36
1.0
15.0
$945.00
388.0
253.0
$0.58
9.1%
-2.6%
$64.76
1.0
1.0
$947.50
131.0
84.0
$0.65
8.9%
0.2%
$91.23
49.0
91.0
$950.00
880.0
416.0
$0.75
8.6%
-1.3%
$72.45
4.0
38.0
$952.50
373.0
41.0
$0.80
8.4%
-0.5%
$78.50
10.0
27.0
$955.00
546.0
127.0
$0.84
8.2%
-0.8%
$73.60
1.0
18.0
$957.50
432.0
278.0
$1.00
7.9%
0.4%
$83.50
39.0
79.0
$960.00
881.0
712.0
$1.18
7.7%
-0.5%
$71.07
1.0
11.0
$962.50
222.0
42.0
$1.18
7.5%
0.1%
$75.10
14.0
61.0
$965.00
705.0
260.0
$1.35
7.2%
-0.3%
$68.32
10.0
28.0
$967.50
360.0
232.0
$1.55
7.0%
0.2%
$71.42
15.0
138.0
$970.00
815.0
685.0
$1.72
6.8%
-0.2%
$63.96
5.0
98.0
$972.50
215.0
191.0
$1.99
6.6%
0.5%
$69.46
23.0
273.0
$975.00
1,677.0
339.0
$2.22
6.4%
-0.9%
$52.59
1.0
71.0
$977.50
386.0
143.0
$2.40
6.1%
0.4%
$63.60
92.0
234.0
$980.00
697.0
844.0
$2.80
5.9%
0.4%
$60.36
231.0
634.0
$982.50
181.0
165.0
$3.01
5.7%
0.2%
$56.45
29.0
181.0
$985.00
390.0
331.0
$3.26
5.5%
0.6%
$57.30
3.0
68.0
$987.50
155.0
164.0
$3.60
5.3%
0.6%
$55.70
49.0
436.0
$990.00
658.0
491.0
$4.30
5.1%
0.2%
$48.28
2.0
234.0
$992.50
121.0
94.0
$4.50
4.9%
0.5%
$48.70
9.0
202.0
$995.00
374.0
579.0
$5.61
4.8%
0.7%
$48.27
7.0
109.0
$997.50
232.0
284.0
$5.50
4.5%
0.7%
$45.88
419.0
1,626.0
$1,000.00
1,344.0
1,328.0
$6.57
4.4%
0.8%
$44.95
32.0
147.0
$1,002.50
147.0
428.0
$6.70
4.2%
0.8%
$42.50
86.0
331.0
$1,005.00
259.0
420.0
$7.68
4.0%
1.0%
$41.90
24.0
145.0
$1,007.50
109.0
241.0
$8.44
3.8%
1.0%
$39.00
285.0
494.0
$1,010.00
503.0
605.0
$9.80
3.7%
1.2%
$38.50
81.0
414.0
$1,012.50
228.0
155.0
$9.70
3.5%
1.2%
$36.00
115.0
377.0
$1,015.00
362.0
228.0
$11.57
3.4%
1.3%
$35.35
56.0
266.0
$1,017.50
108.0
101.0
$11.53
3.2%
1.3%
$32.42
603.0
787.0
$1,020.00
932.0
448.0
$13.22
3.1%
1.5%
$32.50
416.0
375.0
$1,022.50
220.0
126.0
$13.20
2.9%
1.5%
$29.88
439.0
983.0
$1,025.00
483.0
358.0
$15.30
2.8%
1.8%
$30.20
229.0
457.0
$1,027.50
123.0
210.0
$16.27
2.7%
1.7%
$26.95
1,529.0
2,969.0
$1,030.00
422.0
503.0
$17.20
2.5%
1.9%
$26.00
515.0
319.0
$1,032.50
38.0
162.0
$18.75
2.4%
2.1%
$25.42
706.0
538.0
$1,035.00
198.0
333.0
$19.80
2.3%
2.2%
$23.95
284.0
139.0
$1,037.50
207.0
121.0
$20.50
2.1%
2.2%
$21.95
1,443.0
1,291.0
$1,040.00
307.0
1,071.0
$22.30
2.0%
2.4%
$21.35
346.0
333.0
$1,042.50
20.0
66.0
$23.05
1.9%
2.5%
$20.35
555.0
298.0
$1,045.00
40.0
79.0
$23.80
1.7%
2.7%
$19.94
192.0
184.0
$1,047.50
2.0
9.0
$25.00
1.6%
2.7%
$17.38
3,918.0
1,660.0
$1,050.00
138.0
77.0
$27.60
1.6%
3.0%
$17.91
228.0
115.0
$1,052.50
18.0
1.0
$34.22
2.0%
3.1%
$15.80
240.0
360.0
$1,055.00
25.0
207.0
$29.13
1.3%
3.2%
$15.01
117.0
124.0
$1,057.50
9.0
1.0
$32.73
1.4%
3.3%
$13.65
955.0
2,162.0
$1,060.00
23.0
223.0
$32.00
1.1%
3.5%
$12.95
99.0
238.0
$1,062.50
1.0
2.0
$45.30
2.1%
3.7%
$12.45
132.0
185.0
$1,065.00
1.0
1.0
$43.16
1.6%
3.8%
$10.70
72.0
658.0
$1,067.50
1.0
1.0
$52.75
2.3%
4.0%
$10.00
484.0
654.0
$1,070.00
20.0
33.0
$38.00
0.7%
4.3%
$8.59
369.0
437.0
$1,075.00
1.0
4.0
$45.84
0.9%
4.5%
$7.95
278.0
86.0
$1,077.50
3.0
3.0
$54.49
1.5%
4.6%
$7.12
1,482.0
1,188.0
$1,080.00
30.0
22.0
$56.46
1.5%
4.8%
$6.55
265.0
238.0
$1,082.50
2.0
2.0
$50.40
0.7%
5.3%
$6.37
131.0
177.0
$1,087.50
1.0
1.0
$65.30
1.6%
5.5%
$5.70
379.0
403.0
$1,090.00
5.0
4.0
$58.10
0.7%
5.6%
$4.75
71.0
136.0
$1,092.50
1.0
1.0
$76.50
2.2%
5.9%
$4.93
142.0
283.0
$1,095.00
1.0
1.0
$59.65
0.3%
6.0%
$4.25
79.0
126.0
$1,097.50
1.0
1.0
$97.30
3.7%
6.2%
$3.75
1,431.0
2,638.0
$1,100.00
10.0
32.0
$64.18
0.3%
7.1%
$3.02
326.0
146.0
$1,110.00
1.0
1.0
$73.00
0.2%
7.6%
$2.40
98.0
63.0
$1,115.00
1.0
1.0
$97.65
2.1%
8.0%
$2.25
178.0
285.0
$1,120.00
5.0
5.0
$143.45
6.0%
8.3%
$2.19
6.0
20.0
$1,122.50
1.0
1.0
$100.00
1.6%
8.9%
$1.93
104.0
200.0
$1,130.00
1.0
12.0
$95.75
0.5%
11.5%
$1.10
35.0
11.0
$1,157.50
1.0
1.0
$143.10
2.4%
11.7%
$0.99
74.0
50.0
$1,160.00
1.0
1.0
$145.55
2.4%
13.6%
$0.60
18.0
389.0
$1,180.00
2.0
2.0
$186.50
4.4%
Option Activity Ahead of Earnings